川上塗料の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/12/25 | 1,446 | 1,455 | 1,432 | 1,433 | +3 | +0.2% | 2,100 |
2019/12/24 | 1,441 | 1,456 | 1,392 | 1,430 | -9 | -0.6% | 5,900 |
2019/12/23 | 1,430 | 1,590 | 1,427 | 1,439 | +39 | +2.8% | 25,500 |
2019/12/20 | 1,390 | 1,400 | 1,390 | 1,400 | +1 | +0.1% | 300 |
2019/12/19 | 1,394 | 1,406 | 1,389 | 1,399 | +5 | +0.4% | 2,400 |
2019/12/18 | 1,401 | 1,401 | 1,388 | 1,394 | -2 | -0.1% | 2,900 |
2019/12/17 | 1,388 | 1,399 | 1,387 | 1,396 | +9 | +0.6% | 2,000 |
2019/12/16 | 1,400 | 1,405 | 1,387 | 1,387 | -7 | -0.5% | 2,100 |
2019/12/13 | 1,400 | 1,410 | 1,383 | 1,394 | -5 | -0.4% | 5,200 |
2019/12/12 | 1,399 | 1,399 | 1,399 | 1,399 | +8 | +0.6% | 500 |
2019/12/11 | 1,424 | 1,425 | 1,383 | 1,391 | -6 | -0.4% | 8,700 |
2019/12/10 | 1,378 | 1,399 | 1,378 | 1,397 | +17 | +1.2% | 2,100 |
2019/12/09 | 1,398 | 1,399 | 1,380 | 1,380 | -8 | -0.6% | 400 |
2019/12/06 | 1,399 | 1,399 | 1,387 | 1,388 | -6 | -0.4% | 700 |
2019/12/05 | 1,381 | 1,401 | 1,381 | 1,394 | +13 | +0.9% | 2,200 |
2019/12/04 | 1,389 | 1,395 | 1,381 | 1,381 | -8 | -0.6% | 1,000 |
2019/12/03 | 1,395 | 1,399 | 1,388 | 1,389 | +1 | +0.1% | 1,300 |
2019/12/02 | 1,380 | 1,400 | 1,380 | 1,388 | +13 | +0.9% | 1,700 |
2019/11/29 | 1,395 | 1,395 | 1,371 | 1,375 | +7 | +0.5% | 600 |
2019/11/28 | 1,355 | 1,394 | 1,354 | 1,368 | -23 | -1.7% | 2,400 |
2019/11/27 | 1,420 | 1,422 | 1,391 | 1,391 | +1 | +0.1% | 3,700 |
2019/11/26 | 1,413 | 1,413 | 1,390 | 1,390 | -17 | -1.2% | 3,000 |
2019/11/25 | 1,409 | 1,414 | 1,406 | 1,407 | +1 | +0.1% | 900 |
2019/11/22 | 1,399 | 1,406 | 1,399 | 1,406 | +11 | +0.8% | 300 |
2019/11/21 | 1,396 | 1,400 | 1,394 | 1,395 | -1 | -0.1% | 2,700 |
2019/11/20 | 1,392 | 1,396 | 1,391 | 1,396 | +5 | +0.4% | 600 |
2019/11/19 | 1,397 | 1,397 | 1,390 | 1,391 | -6 | -0.4% | 900 |
2019/11/18 | 1,400 | 1,408 | 1,397 | 1,397 | +6 | +0.4% | 500 |
2019/11/15 | 1,402 | 1,405 | 1,386 | 1,391 | -11 | -0.8% | 3,300 |
2019/11/14 | 1,432 | 1,432 | 1,384 | 1,402 | -11 | -0.8% | 8,500 |
2019/11/13 | 1,405 | 1,416 | 1,401 | 1,413 | -3 | -0.2% | 1,300 |
2019/11/12 | 1,391 | 1,416 | 1,391 | 1,416 | +11 | +0.8% | 1,700 |
2019/11/11 | 1,381 | 1,405 | 1,381 | 1,405 | +25 | +1.8% | 1,000 |
2019/11/08 | 1,407 | 1,425 | 1,377 | 1,380 | -35 | -2.5% | 8,400 |
2019/11/07 | 1,415 | 1,415 | 1,402 | 1,415 | -15 | -1% | 600 |
2019/11/06 | 1,418 | 1,430 | 1,397 | 1,430 | +11 | +0.8% | 6,600 |
2019/11/05 | 1,399 | 1,419 | 1,394 | 1,419 | +25 | +1.8% | 1,100 |
2019/11/01 | 1,394 | 1,394 | 1,394 | 1,394 | +1 | +0.1% | 100 |
2019/10/31 | 1,418 | 1,418 | 1,393 | 1,393 | - | - | 400 |
2019/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/10/29 | 1,392 | 1,404 | 1,388 | 1,388 | -4 | -0.3% | 3,500 |
2019/10/28 | 1,421 | 1,421 | 1,392 | 1,392 | +1 | +0.1% | 500 |
2019/10/25 | 1,399 | 1,399 | 1,391 | 1,391 | +6 | +0.4% | 300 |
2019/10/24 | 1,387 | 1,400 | 1,385 | 1,385 | -6 | -0.4% | 1,200 |
2019/10/23 | 1,390 | 1,405 | 1,385 | 1,391 | +11 | +0.8% | 3,700 |
2019/10/21 | 1,400 | 1,404 | 1,380 | 1,380 | -22 | -1.6% | 3,700 |
2019/10/18 | 1,428 | 1,437 | 1,402 | 1,402 | -43 | -3% | 2,000 |
2019/10/17 | 1,444 | 1,445 | 1,444 | 1,445 | +15 | +1% | 400 |
2019/10/16 | 1,408 | 1,430 | 1,366 | 1,430 | +22 | +1.6% | 5,500 |
2019/10/15 | 1,385 | 1,408 | 1,384 | 1,408 | +23 | +1.7% | 2,700 |
1201~
1250
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「川上塗」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
川上塗 | 160,200円 | +7.3% | +7.6% | 1.87% | 7.25倍 | 0.49倍 |
|
三井物産翼下の塗料中堅。2輪車用は国内首位。建材、工作機械や家電向けも。粉体塗料強化 |
大阪油化 | 153,300円 | +6.4% | +268.4% | 2.28% | 32.01倍 | 0.93倍 |
|
混合物から目的物質を分離・精製する精密蒸留が柱。化学等の大手素材メーカーから作業を受託 |
ニックス | 69,400円 | +0.3% | +15.9% | 2.88% | 9.48倍 | 0.38倍 |
|
工業用ファスナー、プリント基板収納用ラックなどプラスチック製品展開。自主開発素材を強化 |
アイビー | 24,600円 | +6.9% | +140.6% | 0.00% | 29.75倍 | 0.66倍 |
|
高級スキンケア主体の化粧品メーカー。資本関係がない多数の販社を通じた訪問販売で成長 |
クラスターテクノ | 23,300円 | +9.5% | -5.7% | 0.00% | 21.40倍 | 0.85倍 |
|
複合材料や微細加工技術を基に精密部品や成形碍子など展開。材料製造から加工まで一貫生産 |
市場注目の銘柄
チャート関連のコラム